固高科技(301510)股票行情 固高科技股票行情 301510股票行情_爱股网
固高科技(301510)股票行情
固高科技(301510)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 32.15 | 31.92 | -0.30 | -0.93% | 31.77 | 32.42 | 42134 | 13516.85 | 1.51% | 0.00 |
| 2025-10-27 | 31.83 | 32.22 | 0.67 | 2.12% | 31.77 | 32.99 | 63885 | 20696.99 | 2.29% | 0.00 |
| 2025-10-24 | 31.51 | 31.55 | 0.43 | 1.38% | 31.23 | 31.70 | 37350 | 11764.91 | 1.34% | 4.00 |
| 2025-10-23 | 31.16 | 31.12 | -0.17 | -0.54% | 30.65 | 31.29 | 34273 | 10603.83 | 1.23% | 0.00 |
| 2025-10-22 | 31.00 | 31.29 | 0.17 | 0.55% | 30.77 | 32.05 | 57149 | 17959.79 | 2.05% | 0.00 |
| 2025-10-21 | 30.48 | 31.12 | 0.96 | 3.18% | 30.01 | 31.42 | 57417 | 17714.44 | 2.06% | 0.00 |
| 2025-10-20 | 30.35 | 30.16 | 0.16 | 0.53% | 29.96 | 30.74 | 39631 | 12029.84 | 1.42% | 0.00 |
| 2025-10-17 | 31.40 | 30.00 | -1.47 | -4.67% | 30.00 | 31.63 | 65313 | 19989.75 | 2.34% | 0.00 |
| 2025-10-16 | 32.32 | 31.47 | -1.17 | -3.58% | 31.32 | 32.39 | 59358 | 18849.61 | 2.13% | 0.00 |
| 2025-10-15 | 32.42 | 32.64 | 0.29 | 0.90% | 31.55 | 32.65 | 66303 | 21316.30 | 2.38% | 0.00 |
| 2025-10-14 | 34.18 | 32.35 | -1.45 | -4.29% | 32.23 | 34.92 | 100673 | 33651.79 | 3.61% | 0.00 |
| 2025-10-13 | 33.00 | 33.80 | -0.69 | -2.00% | 32.18 | 33.80 | 83637 | 27858.39 | 3.00% | 0.00 |
| 2025-10-10 | 35.50 | 34.49 | -1.11 | -3.12% | 34.37 | 35.55 | 86689 | 30170.27 | 3.11% | 0.00 |
| 2025-10-09 | 34.80 | 35.60 | 0.71 | 2.03% | 34.34 | 35.98 | 113082 | 39998.44 | 4.05% | 1000.00 |
| 2025-09-30 | 35.07 | 34.89 | -0.14 | -0.40% | 34.72 | 35.44 | 78480 | 27503.25 | 2.81% | 1012.00 |
| 2025-09-29 | 33.24 | 35.03 | 1.88 | 5.67% | 32.91 | 36.00 | 123849 | 42931.56 | 4.44% | 0.00 |
| 2025-09-26 | 34.50 | 33.15 | -1.51 | -4.36% | 33.13 | 34.55 | 77549 | 26143.18 | 2.78% | 0.00 |
| 2025-09-25 | 35.04 | 34.66 | -0.34 | -0.97% | 34.46 | 35.20 | 69539 | 24234.78 | 2.49% | 0.00 |
| 2025-09-24 | 33.53 | 35.00 | 1.23 | 3.64% | 33.25 | 35.04 | 94661 | 32654.01 | 3.39% | 0.00 |
| 2025-09-23 | 34.14 | 33.77 | -0.48 | -1.40% | 32.84 | 34.51 | 80152 | 26787.73 | 2.87% | 0.00 |
| 2025-09-22 | 34.25 | 34.25 | 0.11 | 0.32% | 33.72 | 34.63 | 64516 | 22032.46 | 2.31% | 0.00 |
| 2025-09-19 | 34.88 | 34.14 | -0.93 | -2.65% | 33.90 | 35.25 | 92246 | 31794.76 | 3.30% | 1.00 |
| 2025-09-18 | 36.30 | 35.07 | -1.20 | -3.31% | 34.50 | 36.43 | 154326 | 55030.33 | 5.53% | 0.00 |
| 2025-09-17 | 35.88 | 36.27 | 0.58 | 1.63% | 35.05 | 36.70 | 165691 | 59901.86 | 5.94% | 0.00 |
| 2025-09-16 | 34.35 | 35.69 | 1.43 | 4.17% | 34.18 | 36.09 | 169571 | 59805.03 | 6.07% | 8.00 |
| 2025-09-15 | 33.96 | 34.26 | 0.35 | 1.03% | 33.96 | 35.02 | 79414 | 27439.30 | 2.84% | 0.00 |
| 2025-09-12 | 34.38 | 33.91 | -0.47 | -1.37% | 33.67 | 34.65 | 88501 | 30228.78 | 3.17% | 0.00 |
| 2025-09-11 | 32.76 | 34.38 | 1.47 | 4.47% | 32.42 | 34.38 | 109591 | 36846.91 | 3.93% | 0.00 |
| 2025-09-10 | 32.90 | 32.91 | 0.01 | 0.03% | 32.73 | 33.90 | 69655 | 23164.19 | 2.50% | 2.00 |
| 2025-09-09 | 33.70 | 32.90 | -1.77 | -5.11% | 32.81 | 33.70 | 106052 | 35136.48 | 3.80% | 0.00 |
| 2025-09-08 | 33.68 | 34.67 | 0.99 | 2.94% | 33.52 | 34.99 | 110137 | 38027.11 | 3.95% | 0.00 |
| 2025-09-05 | 32.53 | 33.68 | 1.15 | 3.54% | 32.40 | 33.72 | 70159 | 23326.62 | 2.51% | 0.00 |
| 2025-09-04 | 33.88 | 32.53 | -1.34 | -3.96% | 31.90 | 34.30 | 97482 | 32280.10 | 3.49% | 0.00 |
| 2025-09-03 | 34.59 | 33.87 | -0.73 | -2.11% | 33.65 | 35.40 | 98676 | 33800.50 | 3.53% | 0.00 |
| 2025-09-02 | 34.25 | 34.60 | 0.43 | 1.26% | 32.62 | 35.05 | 138729 | 47129.43 | 4.97% | 0.00 |
| 2025-09-01 | 34.35 | 34.17 | -0.18 | -0.52% | 33.68 | 35.09 | 73091 | 24970.99 | 2.62% | 0.00 |
| 2025-08-29 | 34.72 | 34.35 | -0.33 | -0.95% | 34.19 | 35.06 | 88703 | 30687.61 | 3.18% | 0.00 |
| 2025-08-28 | 33.73 | 34.68 | 0.93 | 2.76% | 33.00 | 34.70 | 110529 | 37488.71 | 3.96% | 0.00 |
| 2025-08-27 | 34.78 | 33.75 | -0.93 | -2.68% | 33.75 | 35.46 | 109191 | 37986.50 | 3.91% | 0.00 |
| 2025-08-26 | 35.10 | 34.68 | -0.71 | -2.01% | 34.60 | 35.42 | 84262 | 29361.49 | 3.02% | 0.00 |
| 2025-08-25 | 35.00 | 35.39 | 0.97 | 2.82% | 34.75 | 36.19 | 156518 | 55588.29 | 5.61% | 0.00 |
| 2025-08-22 | 34.00 | 34.42 | 0.31 | 0.91% | 33.97 | 34.56 | 82612 | 28377.61 | 2.96% | 10.00 |
| 2025-08-21 | 34.94 | 34.11 | -0.66 | -1.90% | 33.85 | 35.05 | 90620 | 31103.95 | 3.25% | 2.00 |
| 2025-08-20 | 34.52 | 34.77 | -0.06 | -0.17% | 34.03 | 35.09 | 90448 | 31188.26 | 3.24% | 0.00 |
| 2025-08-19 | 34.28 | 34.83 | 0.55 | 1.60% | 33.71 | 35.47 | 133898 | 46301.81 | 4.80% | 0.00 |
| 2025-08-18 | 34.74 | 34.28 | 0.02 | 0.06% | 33.90 | 34.80 | 132783 | 45546.91 | 4.76% | 0.00 |
| 2025-08-15 | 32.02 | 34.26 | 2.16 | 6.73% | 32.02 | 34.38 | 156329 | 52270.83 | 5.60% | 8.00 |
| 2025-08-14 | 32.89 | 32.10 | -0.79 | -2.40% | 31.82 | 33.03 | 74725 | 24214.86 | 2.68% | 0.00 |
| 2025-08-13 | 32.70 | 32.89 | 0.17 | 0.52% | 32.45 | 33.18 | 86903 | 28441.37 | 3.11% | 0.00 |
| 2025-08-12 | 32.50 | 32.72 | 0.20 | 0.62% | 32.31 | 33.25 | 71272 | 23358.67 | 2.55% | 3.00 |
| 2025-08-11 | 31.76 | 32.52 | 0.76 | 2.39% | 31.76 | 33.15 | 86336 | 28130.98 | 3.09% | 0.00 |
| 2025-08-08 | 32.20 | 31.76 | -0.48 | -1.49% | 31.66 | 32.38 | 52747 | 16844.72 | 1.89% | 5.00 |
| 2025-08-07 | 32.68 | 32.24 | -0.54 | -1.65% | 32.08 | 32.73 | 76314 | 24646.33 | 2.73% | 0.00 |
| 2025-08-06 | 32.30 | 32.78 | 0.80 | 2.50% | 31.98 | 32.85 | 116677 | 37916.02 | 4.18% | 0.00 |
| 2025-08-05 | 31.59 | 31.98 | 0.57 | 1.81% | 31.50 | 32.36 | 90004 | 28688.10 | 3.22% | 0.00 |
| 2025-08-04 | 30.01 | 31.41 | 1.24 | 4.11% | 29.85 | 31.46 | 67117 | 20673.97 | 2.40% | 0.00 |
| 2025-08-01 | 30.30 | 30.17 | -0.12 | -0.40% | 29.82 | 30.58 | 46741 | 14114.80 | 1.67% | 0.00 |
| 2025-07-31 | 30.35 | 30.29 | -0.11 | -0.36% | 30.03 | 30.90 | 56550 | 17291.10 | 2.03% | 0.00 |
| 2025-07-30 | 31.16 | 30.40 | -0.90 | -2.88% | 30.18 | 31.30 | 75331 | 23052.70 | 2.70% | 0.00 |
| 2025-07-29 | 31.13 | 31.30 | 0.00 | 0.00% | 30.93 | 31.36 | 41745 | 12995.55 | 1.50% | 0.00 |
| 2025-07-28 | 31.47 | 31.30 | -0.19 | -0.60% | 31.08 | 31.79 | 51183 | 16089.37 | 1.83% | 0.00 |
| 2025-07-25 | 31.13 | 31.49 | 0.35 | 1.12% | 30.97 | 31.50 | 50116 | 15659.10 | 1.80% | 0.00 |
| 2025-07-24 | 30.88 | 31.14 | 0.23 | 0.74% | 30.88 | 31.49 | 48132 | 15016.01 | 1.72% | 0.00 |
| 2025-07-23 | 31.02 | 30.91 | -0.26 | -0.83% | 30.85 | 31.31 | 47529 | 14760.17 | 1.70% | 0.00 |
| 2025-07-22 | 31.29 | 31.17 | -0.26 | -0.83% | 30.94 | 31.54 | 57374 | 17879.24 | 2.06% | 0.00 |
| 2025-07-21 | 31.66 | 31.43 | 0.11 | 0.35% | 31.05 | 31.86 | 81968 | 25714.41 | 2.94% | 0.00 |
| 2025-07-18 | 31.48 | 31.32 | -0.19 | -0.60% | 30.98 | 31.58 | 66921 | 20880.39 | 2.40% | 0.00 |
| 2025-07-17 | 31.01 | 31.51 | 0.41 | 1.32% | 30.73 | 31.90 | 104506 | 32837.12 | 3.74% | 0.00 |
| 2025-07-16 | 30.50 | 31.10 | 0.70 | 2.30% | 30.20 | 31.15 | 91793 | 28339.65 | 3.29% | 0.00 |
| 2025-07-15 | 30.16 | 30.40 | 0.19 | 0.63% | 30.01 | 30.80 | 73898 | 22450.48 | 2.65% | 0.00 |
| 2025-07-14 | 30.27 | 30.21 | 0.11 | 0.37% | 30.00 | 30.57 | 57740 | 17455.82 | 2.07% | 0.00 |
| 2025-07-11 | 29.51 | 30.10 | 0.53 | 1.79% | 29.22 | 30.34 | 72233 | 21633.98 | 2.59% | 0.00 |
| 2025-07-10 | 29.45 | 29.61 | 0.12 | 0.41% | 29.25 | 29.75 | 38321 | 11304.24 | 1.37% | 0.00 |
| 2025-07-09 | 29.39 | 29.49 | 0.10 | 0.34% | 29.39 | 29.89 | 51989 | 15406.83 | 1.86% | 0.00 |
| 2025-07-08 | 28.70 | 29.39 | 0.69 | 2.40% | 28.68 | 29.39 | 39680 | 11574.83 | 1.42% | 0.00 |
| 2025-07-07 | 28.89 | 28.70 | -0.19 | -0.66% | 28.54 | 28.99 | 33863 | 9713.36 | 1.21% | 0.00 |
| 2025-07-04 | 29.33 | 28.89 | -0.44 | -1.50% | 28.81 | 29.34 | 41770 | 12121.27 | 1.50% | 0.00 |
| 2025-07-03 | 29.37 | 29.33 | -0.10 | -0.34% | 29.02 | 29.75 | 37379 | 10966.00 | 1.34% | 0.00 |
| 2025-07-02 | 30.00 | 29.43 | -0.67 | -2.23% | 29.25 | 30.10 | 49615 | 14661.72 | 1.78% | 0.00 |
| 2025-07-01 | 30.06 | 30.10 | 0.05 | 0.17% | 29.76 | 30.29 | 40360 | 12112.37 | 1.45% | 0.00 |
深证大盘股票行情在线 K线走势图
固高科技(301510)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
